Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankfinancial Corp (NQ: BFIN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.839 6.952 6.811 6.910 41,037 +0.04(+0.52%)
Dec 30, 2010 6.945 6.952 6.874 6.874 19,433 -0.06(-0.82%)
Dec 29, 2010 6.995 6.995 6.917 6.931 18,631 -0.04(-0.51%)
Dec 28, 2010 7.002 7.002 6.917 6.966 16,275 -0.03(-0.41%)
Dec 27, 2010 6.888 6.995 6.761 6.995 21,747 +0.07(+1.02%)
Dec 23, 2010 6.860 6.931 6.846 6.924 28,315 +0.06(+0.83%)
Dec 22, 2010 6.811 6.910 6.803 6.867 37,017 +0.09(+1.36%)
Dec 21, 2010 6.803 6.825 6.733 6.775 84,687 +0.00(+0.00%)
Dec 20, 2010 6.839 6.860 6.754 6.775 44,486 -0.06(-0.83%)
Dec 17, 2010 6.846 6.867 6.768 6.832 122,441 -0.01(-0.21%)
Dec 16, 2010 6.761 6.846 6.697 6.846 54,489 +0.09(+1.26%)
Dec 15, 2010 6.796 6.803 6.733 6.761 82,548 -0.02(-0.31%)
Dec 14, 2010 6.761 6.825 6.725 6.782 92,528 +0.07(+1.06%)
Dec 13, 2010 6.811 6.811 6.704 6.711 80,150 -0.09(-1.25%)
Dec 10, 2010 6.775 6.796 6.725 6.796 70,672 +0.01(+0.21%)
Dec 09, 2010 6.818 6.818 6.704 6.782 87,045 +0.03(+0.42%)
Dec 08, 2010 6.796 6.846 6.718 6.754 106,777 -0.05(-0.68%)
Dec 07, 2010 6.768 6.846 6.733 6.800 57,357 +0.10(+1.53%)
Dec 06, 2010 6.655 6.775 6.605 6.697 73,765 +0.01(+0.11%)
Dec 03, 2010 6.662 6.697 6.555 6.690 60,112 +0.03(+0.43%)
Dec 02, 2010 6.690 6.725 6.633 6.662 32,008 +0.00(+0.00%)
Dec 01, 2010 6.725 6.725 6.633 6.662 39,694 +0.05(+0.75%)
Nov 30, 2010 6.648 6.690 6.541 6.612 65,674 -0.11(-1.58%)
Nov 29, 2010 6.697 6.754 6.662 6.718 16,742 -0.01(-0.11%)
Nov 26, 2010 6.662 6.761 6.662 6.725 5,510 +0.00(+0.00%)
Nov 24, 2010 6.725 6.725 6.725 6.725 82,145 +0.07(+1.06%)
Nov 23, 2010 6.598 6.676 6.591 6.655 25,303 -0.02(-0.32%)
Nov 22, 2010 6.598 6.690 6.577 6.676 19,457 +0.03(+0.43%)
Nov 19, 2010 6.697 6.697 6.633 6.648 38,106 -0.04(-0.53%)
Nov 18, 2010 6.648 6.725 6.513 6.683 39,223 +0.11(+1.73%)
Nov 17, 2010 6.598 6.725 6.477 6.570 22,389 +0.01(+0.22%)
Nov 16, 2010 6.577 6.626 6.499 6.555 54,037 -0.09(-1.28%)
Nov 15, 2010 6.683 6.725 6.555 6.640 25,043 +0.01(+0.11%)
Nov 12, 2010 6.662 6.711 6.619 6.633 28,353 -0.08(-1.16%)
Nov 11, 2010 6.761 6.832 6.662 6.711 36,995 -0.13(-1.87%)
Nov 10, 2010 6.768 6.874 6.768 6.839 38,780 +0.09(+1.37%)
Nov 09, 2010 6.747 6.867 6.733 6.747 46,058 +0.00(+0.00%)
Nov 08, 2010 6.924 6.945 6.704 6.747 58,914 -0.18(-2.66%)
Nov 05, 2010 6.875 6.938 6.832 6.931 38,102 +0.08(+1.13%)
Nov 04, 2010 6.720 6.854 6.552 6.854 160,954 +0.25(+3.73%)
Nov 03, 2010 6.614 6.635 6.544 6.607 31,956 -0.01(-0.11%)
Nov 02, 2010 6.657 6.699 6.565 6.614 67,196 +0.04(+0.64%)
Nov 01, 2010 6.438 6.650 6.396 6.572 53,527 +0.13(+2.08%)
Oct 29, 2010 6.438 6.509 6.438 6.438 107,426 -0.01(-0.22%)
Oct 28, 2010 6.621 6.621 6.452 6.452 43,839 -0.10(-1.50%)
Oct 27, 2010 6.523 6.614 6.509 6.551 22,157 -0.06(-0.96%)
Oct 25, 2010 6.734 6.776 6.593 6.614 31,406 -0.11(-1.57%)
Oct 22, 2010 6.678 6.790 6.657 6.720 27,316 +0.08(+1.17%)
Oct 21, 2010 6.861 6.861 6.586 6.642 32,588 -0.17(-2.48%)
Oct 20, 2010 6.783 6.861 6.716 6.811 31,053 +0.08(+1.15%)
Oct 19, 2010 6.854 6.966 6.664 6.734 39,689 -0.23(-3.33%)
Oct 18, 2010 6.797 6.966 6.755 6.966 46,217 +0.20(+3.02%)
Oct 15, 2010 6.847 6.847 6.727 6.762 71,998 -0.01(-0.10%)
Oct 14, 2010 6.804 6.825 6.671 6.769 40,605 -0.04(-0.52%)
Oct 13, 2010 6.706 6.818 6.650 6.804 42,330 +0.11(+1.58%)
Oct 12, 2010 6.727 6.727 6.664 6.699 14,320 -0.06(-0.94%)
Oct 11, 2010 6.755 6.783 6.685 6.762 12,022 +0.01(+0.10%)
Oct 08, 2010 6.671 6.783 6.614 6.755 42,933 +0.06(+0.95%)
Oct 07, 2010 6.790 6.790 6.593 6.692 28,376 -0.06(-0.83%)
Oct 06, 2010 6.685 6.790 6.685 6.748 45,829 +0.03(+0.42%)
Oct 05, 2010 6.565 6.741 6.474 6.720 53,861 +0.23(+3.58%)
Oct 04, 2010 6.523 6.565 6.438 6.488 25,594 -0.11(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.